Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
19.86
+0.09 (0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8619.8619.8619.8619.860.46%9
Feb 20, 202519.8519.8519.7719.7719.77-0.35%345
Feb 19, 202519.8419.8419.8419.8419.840.97%77
Feb 18, 202519.6519.6519.6519.6519.650.82%2
Feb 14, 202519.4919.4919.4919.4919.490.54%5
Feb 13, 202519.3919.3919.3919.3919.390.70%2
Feb 12, 202519.2119.2519.2119.2519.250.36%253
Feb 11, 202519.1819.1819.1819.1819.18-1.44%94
Feb 10, 202519.4619.4619.4619.4619.460.31%5
Feb 7, 202519.4019.4019.4019.4019.400.99%23
Feb 6, 202519.2119.2119.2119.2119.210.16%7
Feb 5, 202519.1819.1819.1819.1819.180.08%3
Feb 4, 202519.1719.1719.1719.1719.171.91%52
Feb 3, 202518.6218.8118.6218.8118.81-2.34%377
Jan 31, 202519.2619.2619.2619.2619.26-0.89%59
Jan 30, 202519.4319.4319.4319.4319.431.78%3
Jan 29, 202519.0919.0919.0919.0919.09-0.03%3
Jan 28, 202519.1019.1019.1019.1019.10-0.47%369
Jan 27, 202519.1919.1919.1919.1919.19-1.87%7
Jan 24, 202519.5519.5519.5519.5519.550.87%1,382
Jan 23, 202519.3819.3819.3819.3819.380.23%7
Jan 22, 202519.4819.4819.3419.3419.34-0.79%705
Jan 21, 202519.4919.4919.4919.4919.490.83%1
Jan 17, 202519.3319.3319.3319.3319.331.26%1
Jan 16, 202519.0919.0919.0919.0919.09-0.99%102
Jan 15, 202519.3319.3319.2519.2819.282.01%1,110
Jan 14, 202518.9018.9018.9018.9018.900.27%18
Jan 13, 202518.8518.8518.8518.8518.85-0.05%118
Jan 10, 202518.9318.9318.8618.8618.86-2.43%735
Jan 8, 202519.3319.3319.3319.3319.33-1.98%30
Jan 7, 202519.8019.8019.7219.7219.720.82%342
Jan 6, 202519.6719.6719.5619.5619.561.66%201
Jan 3, 202519.2419.2419.2419.2419.241.16%35
Jan 2, 202519.1119.1119.0219.0219.020.42%730
Dec 31, 202419.1119.1618.9418.9418.94-1.04%1,229
Dec 30, 202419.1419.1419.1419.1419.14-0.93%110
Dec 27, 202419.3219.3219.3219.3219.32-1.08%78
Dec 26, 202419.5319.5319.5319.5319.530.55%38
Dec 24, 202419.4219.4219.4219.4219.421.07%1
Dec 23, 202419.2219.2219.2219.2219.220.24%87
Dec 20, 202419.1719.1719.1719.1719.170.82%17
Dec 19, 202419.0219.0219.0219.0219.02-0.37%62
Dec 18, 202419.0919.0919.0919.0919.09-3.09%61
Dec 17, 202419.6919.7019.6919.7019.70-0.41%134
Dec 16, 202419.8319.8319.7819.7819.63-0.07%616
Dec 13, 202419.7919.7919.7919.7919.65-0.50%143
Dec 12, 202419.8919.8919.8919.8919.75-1.77%35
Dec 11, 202420.2520.2520.2520.2520.100.94%49
Dec 10, 202420.0620.0620.0620.0619.92-1.71%77
Dec 9, 202420.3420.5820.3420.4120.262.28%246
Dec 6, 202419.9620.0019.9519.9619.81-0.27%3,510
Dec 5, 202420.0120.0120.0120.0119.87-0.31%1
Dec 4, 202420.0720.0720.0720.0719.930.01%15
Dec 3, 202420.1420.1420.0720.0719.93-0.79%103
Dec 2, 202420.1620.2320.1520.2320.080.90%311
Nov 29, 202420.0520.0520.0520.0519.911.70%32
Nov 27, 202419.7219.7219.7219.7219.570.18%2
Nov 26, 202419.6819.6819.6819.6819.54-1.75%40
Nov 25, 202420.1420.1420.0320.0319.891.16%489
Nov 22, 202419.7219.8019.7219.8019.660.23%109
Nov 21, 202419.8319.8319.7619.7619.610.20%295
Nov 20, 202419.7219.7219.7219.7219.570.18%3
Nov 19, 202419.7619.7719.6819.6819.54-0.91%1,405
Nov 18, 202419.8619.8619.8619.8619.721.44%25
Nov 15, 202419.5619.5819.5619.5819.44-0.70%118
Nov 14, 202419.8119.8119.7219.7219.58-1.38%102
Nov 13, 202420.1120.1119.9919.9919.85-0.20%291
Nov 12, 202419.9120.0319.9120.0319.89-2.73%1,628
Nov 11, 202420.5720.6020.5720.6020.450.66%191
Nov 8, 202420.4620.4620.4620.4620.31-2.25%45
Nov 7, 202420.8120.9720.8120.9320.782.46%1,584
Nov 6, 202420.3420.4320.3420.4320.28-3.22%209
Nov 5, 202421.1121.1121.1121.1120.960.96%10
Nov 4, 202421.0021.1520.8420.9120.761.36%3,734
Nov 1, 202420.6320.6320.6320.6320.480.15%8
Oct 31, 202420.9120.9520.6020.6020.45-1.46%823
Oct 30, 202421.0021.0020.9120.9120.76-0.87%331
Oct 29, 202421.0921.0921.0921.0920.94-2.04%5
Oct 28, 202419.5121.5719.5121.5321.372.02%742
Oct 25, 202421.1021.1021.1021.1020.952.15%1
Oct 24, 202420.6320.7520.6120.6620.510.97%902
Oct 23, 202420.4620.4620.4620.4620.31-0.63%108
Oct 22, 202420.4420.5920.4420.5920.440.59%196
Oct 21, 202420.4520.4720.4220.4720.320.06%2,464
Oct 18, 202420.4620.4620.4620.4620.310.30%28
Oct 17, 202420.4920.4920.4020.4020.25-1.21%256
Oct 16, 202420.6520.6520.6520.6520.500.21%1
Oct 15, 202420.6020.6020.6020.6020.45-3.64%98
Oct 14, 202421.4521.4521.3821.3821.23-1.16%259
Oct 11, 202421.6321.6321.6321.6321.47-2
Oct 10, 202421.6321.6321.6321.6321.47-1.46%155
Oct 9, 202421.9021.9521.9021.9521.79-0.89%237
Oct 8, 202422.0822.1522.0422.1521.99-2.61%2,017
Oct 7, 202422.7822.8622.7122.7422.580.18%3,545
Oct 4, 202422.7022.7022.6222.7022.541.25%923
Oct 3, 202422.3422.4222.3422.4222.26-1.92%105
Oct 2, 202422.6722.8622.6722.8622.700.65%673
Oct 1, 202422.7122.7122.7122.7122.550.10%23
Sep 30, 202422.6922.6922.6922.6922.530.22%42
Sep 27, 202422.6722.6722.6422.6422.481.16%222